BPFH

Boston Private Financial Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Boston Private Financial Holdings Inc BPFH NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.27 4.58% 6.17 5.81 6.18 5.88 5.90 18:08:16
more quote information »

BPFH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.876.185.665.91438,9600.305.11%
1 Month5.696.455.366.04483,3050.488.44%
3 Months6.178.405.366.55500,6390.000.0%
6 Months11.5411.945.187.32542,860-5.37-46.53%
1 Year9.8213.305.189.18491,047-3.65-37.17%
3 Years15.3517.855.1811.97434,703-9.18-59.8%
5 Years12.7117.8755.1812.41432,530-6.54-51.46%

BPFH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 6.17 0.27 4.58% 5.88 6.18 5.81 259,223
Aug 06 2020 5.90 -0.10 -1.67% 5.92 5.96 5.855 416,517
Aug 05 2020 6.00 0.11 1.87% 5.98 6.03 5.85 420,682
Aug 04 2020 5.89 0.03 0.51% 5.85 5.93 5.79 411,830
Aug 03 2020 5.86 -0.03 -0.42% 5.92 5.95 5.82 320,817
Jul 31 2020 5.885 -0.02 -0.25% 5.87 5.90 5.66 624,953
Jul 30 2020 5.90 -0.26 -4.14% 5.91 5.99 5.81 430,454
Jul 29 2020 6.155 -0.02 -0.24% 6.10 6.16 5.36 1,016,306
Jul 28 2020 6.17 0.08 1.31% 6.08 6.25 6.08 411,358
Jul 27 2020 6.09 -0.22 -3.49% 6.26 6.27 6.05 400,273
Jul 24 2020 6.31 0.00 0.08% 6.29 6.45 6.26 329,842
Jul 23 2020 6.305 0.19 3.19% 6.08 6.35 6.08 571,041
Jul 22 2020 6.11 -0.08 -1.29% 6.12 6.18 5.99 734,038
Jul 21 2020 6.19 0.53 9.36% 5.75 6.21 5.75 472,189
Jul 20 2020 5.66 -0.16 -2.75% 5.77 5.86 5.64 546,387
Jul 17 2020 5.82 -0.38 -6.13% 6.14 6.20 5.76 562,625
Jul 16 2020 6.20 -0.01 -0.16% 6.16 6.35 6.08 364,021
Jul 15 2020 6.21 0.30 5.08% 6.10 6.32 6.10 573,418
Jul 14 2020 5.91 -0.16 -2.56% 6.04 6.08 5.81 338,531
Jul 13 2020 6.065 0.12 1.93% 6.03 6.19 5.84 404,546
Jul 10 2020 5.95 0.27 4.75% 5.69 5.97 5.69 316,266
See More Historical Prices »


Your Recent History
NASDAQ
BPFH
Boston Pri..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.